最終更新: 2025-10-02
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 23.40 23.45 23.05 23.05 0.1M
2025-10-01 23.30 23.70 23.30 23.30 0.1M
2025-09-30 22.75 23.40 22.70 23.05 0.1M
2025-09-26 23.70 23.70 22.40 22.70 0.2M
2025-09-25 23.85 24.00 23.55 23.55 0.1M
2025-09-24 23.70 23.95 23.60 23.90 0.1M
2025-09-23 24.15 24.15 23.65 23.65 0.1M
2025-09-22 24.10 24.35 24.00 24.15 0.1M
2025-09-19 24.40 24.75 23.85 24.05 0.1M
2025-09-18 24.60 25.05 24.50 24.50 0.1M
2025-09-17 25.00 25.55 24.25 24.60 0.2M
2025-09-16 24.40 24.60 24.15 24.15 0.1M
2025-09-15 23.60 24.40 23.60 24.25 0.1M
2025-09-12 23.95 24.20 23.60 23.60 0.1M
2025-09-11 24.45 24.50 23.60 23.80 0.2M
2025-09-10 25.00 25.00 24.40 24.50 0.2M
2025-09-09 25.40 25.40 24.80 25.20 0.1M
2025-09-08 25.80 25.80 25.15 25.30 0.1M
2025-09-05 26.00 26.10 25.45 25.50 0.1M
2025-09-04 25.35 26.70 25.30 25.75 0.5M
2025-09-03 24.95 25.20 24.70 24.90 0.1M
2025-09-02 25.35 25.40 24.55 24.95 0.1M
2025-09-01 25.30 25.40 24.65 24.90 0.2M
2025-08-29 25.75 25.80 24.80 25.30 0.2M
2025-08-28 26.05 26.40 25.40 25.40 0.3M
2025-08-27 25.85 26.10 25.45 25.55 0.3M
2025-08-26 25.65 26.10 25.35 26.10 0.3M
2025-08-25 26.10 26.85 25.50 26.15 0.4M
2025-08-22 26.60 26.95 25.25 25.30 0.6M
2025-08-21 28.80 29.95 26.30 26.55 3.2M
2025-08-20 26.30 27.55 25.90 27.55 1.5M
2025-08-19 22.80 25.05 22.80 25.05 0.6M
2025-08-18 22.75 22.80 22.50 22.80 0.1M
2025-08-15 22.95 23.15 22.50 22.60 0.1M
2025-08-14 23.00 23.50 22.95 22.95 0.1M
2025-08-13 23.30 23.60 22.80 23.20 0.2M
2025-08-12 23.20 23.45 23.15 23.40 0.1M
2025-08-11 23.25 23.60 23.20 23.25 0.1M
2025-08-08 22.95 23.65 22.95 23.35 0.1M
2025-08-07 23.20 23.65 22.95 22.95 0.2M
2025-08-06 23.15 23.45 23.00 23.20 0.1M
2025-08-05 22.65 23.30 22.65 23.15 0.1M
2025-08-04 22.30 22.65 22.30 22.60 0.1M
2025-08-01 22.60 22.60 22.00 22.45 0.1M
2025-07-31 22.70 22.75 22.30 22.60 0.1M
2025-07-30 22.40 22.90 22.20 22.70 0.1M
2025-07-29 22.65 22.80 22.40 22.45 0.1M
2025-07-28 22.95 23.05 22.55 22.60 0.1M
2025-07-25 23.30 23.30 22.85 22.95 0.0M
2025-07-24 22.75 23.00 22.60 22.85 0.0M
2025-07-23 22.40 22.90 22.30 22.80 0.1M
2025-07-22 23.50 23.80 22.10 22.40 0.1M
2025-07-21 23.45 23.60 23.30 23.45 0.0M
2025-07-18 23.50 23.55 23.10 23.45 0.1M
2025-07-17 22.60 23.20 22.60 23.05 0.1M
2025-07-16 22.65 22.65 22.25 22.40 0.0M
2025-07-15 22.65 22.65 22.15 22.20 0.1M
2025-07-14 21.75 22.30 21.75 22.05 0.0M
2025-07-11 21.70 22.05 21.60 21.75 0.1M
2025-07-10 21.50 22.00 21.50 21.70 0.0M
2025-07-09 21.50 21.85 21.35 21.70 0.0M
2025-07-08 21.60 21.70 21.35 21.50 0.1M
2025-07-07 21.95 22.00 21.85 21.85 0.1M
2025-07-04 22.95 22.95 22.30 22.30 0.0M
2025-07-03 22.90 23.15 22.75 22.90 0.1M
2025-07-02 22.80 23.20 22.80 22.85 0.0M
2025-07-01 23.00 23.20 22.95 23.10 0.1M
2025-06-30 23.20 23.20 22.70 22.95 0.1M
2025-06-27 23.30 23.45 22.95 23.20 0.0M
2025-06-26 23.65 23.65 23.20 23.20 0.1M
2025-06-25 22.70 24.00 22.70 23.55 0.2M
2025-06-24 22.70 23.00 22.45 22.80 0.1M
2025-06-23 22.30 22.30 21.60 22.05 0.1M
2025-06-20 22.50 22.55 21.50 22.35 0.1M
2025-06-19 23.40 23.40 22.50 22.50 0.2M
2025-06-18 23.30 23.45 23.20 23.35 0.1M
2025-06-17 23.50 23.65 23.30 23.30 0.1M
2025-06-16 23.55 23.80 23.20 23.35 0.1M
2025-06-13 23.65 24.00 23.60 23.80 0.2M
2025-06-12 24.20 24.60 24.20 24.55 0.0M
2025-06-11 24.55 24.80 24.30 24.40 0.1M
2025-06-10 24.50 24.85 24.35 24.50 0.1M
2025-06-09 24.90 25.55 23.70 24.35 0.3M
2025-06-06 25.40 25.40 24.70 25.10 0.1M
2025-06-05 25.70 25.95 25.40 25.45 0.1M
2025-06-04 25.45 25.70 25.20 25.55 0.0M
2025-06-03 26.00 26.00 25.25 25.40 0.1M
2025-06-02 26.50 26.55 25.95 25.95 0.0M
2025-05-29 26.50 26.80 26.30 26.80 0.0M
2025-05-28 27.10 27.30 26.60 26.60 0.1M
2025-05-27 27.50 27.70 27.00 27.00 0.1M
2025-05-26 27.85 28.00 27.55 27.60 0.1M
2025-05-23 28.00 28.25 27.65 27.70 0.1M
2025-05-22 27.85 27.90 27.50 27.90 0.1M
2025-05-21 26.65 28.30 26.65 28.00 0.1M
2025-05-20 27.30 27.30 26.70 26.90 0.0M
2025-05-19 26.80 27.30 26.35 26.70 0.1M
2025-05-16 27.20 27.90 27.00 27.00 0.1M
2025-05-15 27.40 27.60 27.00 27.10 0.1M
2025-05-14 27.05 27.55 27.00 27.40 0.1M
2025-05-13 27.60 28.50 26.85 27.20 0.2M
2025-05-12 25.80 28.15 25.80 27.30 0.3M
2025-05-09 26.10 26.10 25.40 25.60 0.1M
2025-05-08 25.60 26.05 25.40 25.85 0.0M
2025-05-07 25.20 25.60 25.15 25.60 0.0M
2025-05-06 25.50 25.90 25.35 25.50 0.0M
2025-05-05 26.50 26.50 25.10 25.55 0.1M
2025-05-02 25.80 27.30 25.80 26.80 0.2M
2025-04-30 26.00 26.55 25.60 25.75 0.1M
2025-04-29 25.15 25.90 25.15 25.90 0.2M
2025-04-28 24.90 25.35 24.90 25.15 0.1M
2025-04-25 25.00 25.40 24.85 24.90 0.1M
2025-04-24 25.40 25.40 24.80 24.90 0.1M
2025-04-23 24.65 25.20 24.50 25.15 0.1M
2025-04-22 23.75 24.15 23.65 24.05 0.1M
2025-04-21 25.40 25.40 23.90 23.90 0.1M
2025-04-18 25.00 25.10 24.80 24.80 0.1M
2025-04-17 25.95 25.95 24.60 25.30 0.1M
2025-04-16 25.35 25.65 24.50 24.95 0.1M
2025-04-15 24.60 25.50 24.20 25.35 0.2M
2025-04-14 24.00 24.80 24.00 24.50 0.2M
2025-04-11 24.05 24.40 22.20 23.55 0.3M
2025-04-10 24.00 24.25 23.70 24.25 0.2M
2025-04-09 23.95 23.95 22.05 22.05 0.4M
2025-04-08 24.50 25.15 24.50 24.50 0.5M
2025-04-07 27.20 27.20 27.20 27.20 0.0M
2025-04-02 30.10 30.40 29.80 30.20 0.1M
2025-04-01 29.60 30.40 29.60 30.10 0.1M
2025-03-31 29.95 30.50 29.25 29.55 0.3M
2025-03-28 31.65 31.70 30.85 31.20 0.2M
2025-03-27 32.00 32.05 31.60 31.80 0.1M
2025-03-26 31.90 32.60 31.90 32.20 0.2M
2025-03-25 32.45 32.65 31.75 31.90 0.1M
2025-03-24 32.70 32.75 31.95 32.45 0.2M
2025-03-21 33.20 33.20 32.70 32.70 0.1M
2025-03-20 33.10 33.30 32.60 32.95 0.1M
2025-03-19 32.80 32.85 32.50 32.50 0.1M
2025-03-18 33.55 33.55 32.80 32.80 0.1M
2025-03-17 33.35 33.35 32.75 33.05 0.1M
2025-03-14 32.30 33.15 32.30 32.80 0.1M
2025-03-13 33.80 34.15 32.75 32.75 0.1M
2025-03-12 34.05 34.25 33.25 33.45 0.1M
2025-03-11 32.90 33.50 32.40 33.45 0.3M
2025-03-10 33.30 34.25 33.20 34.05 0.2M
2025-03-07 33.70 33.90 33.35 33.60 0.2M
2025-03-06 34.70 34.80 33.70 33.70 0.2M
2025-03-05 34.60 34.95 34.50 34.60 0.2M
2025-03-04 33.90 34.75 33.60 34.35 0.2M
2025-03-03 35.00 35.20 34.40 34.50 0.2M
2025-02-27 35.15 35.80 35.00 35.40 0.2M
2025-02-26 35.55 35.80 35.10 35.45 0.1M
2025-02-25 36.10 36.10 35.30 35.55 0.2M
2025-02-24 36.10 36.80 36.00 36.10 0.2M
2025-02-21 36.30 37.40 36.20 36.50 0.5M
2025-02-20 36.60 39.50 36.30 36.30 1.6M
2025-02-19 35.40 36.35 35.25 36.10 0.3M
2025-02-18 35.50 35.85 35.05 35.30 0.2M
2025-02-17 36.15 36.25 35.55 35.70 0.2M
2025-02-14 35.65 36.30 35.45 36.15 0.2M
2025-02-13 35.65 36.00 35.30 36.00 0.3M
2025-02-12 35.05 36.20 35.05 35.75 0.3M
2025-02-11 36.00 37.50 35.50 35.60 1.0M
2025-02-10 34.35 35.85 33.90 35.50 0.4M
2025-02-07 33.20 34.50 33.20 34.50 0.3M
2025-02-06 32.65 34.10 32.65 33.80 0.3M
2025-02-05 32.75 32.95 32.30 32.65 0.2M
2025-02-04 32.05 32.25 31.30 32.15 0.2M
2025-02-03 32.00 32.15 30.90 31.70 0.4M
2025-01-22 32.95 33.40 32.70 33.15 0.3M
2025-01-21 32.80 33.05 32.50 32.70 0.2M
2025-01-20 32.35 32.85 32.00 32.50 0.3M
2025-01-17 32.85 33.25 32.35 32.35 0.4M
2025-01-16 33.30 33.35 32.80 32.95 0.2M
2025-01-15 33.55 33.75 32.95 32.95 0.2M
2025-01-14 33.25 33.85 33.15 33.50 0.2M
2025-01-13 34.50 34.60 32.80 33.40 0.7M
2025-01-10 35.00 36.85 35.00 35.10 1.0M
2025-01-09 34.25 35.55 34.05 35.00 0.9M
2025-01-08 34.15 34.60 34.00 34.10 0.5M
2025-01-07 35.40 35.40 34.40 34.65 0.5M
2025-01-06 35.25 35.70 34.50 34.75 0.8M
2025-01-03 37.05 37.05 34.95 35.40 1.2M
2025-01-02 38.20 38.25 37.10 37.20 0.6M